Market Cap | Volume (24h) | Circulating Supply |
---|---|---|
$113,146,139 | 26,461 | 188,777,000,000 MBC |
Source | Pair | Price | Volume (24h) | Volume (%) | |
---|---|---|---|---|---|
P2PB2B | P2PB2B | MBC/BTC | $7.8e-05 | $16,447 | 50.95% |
P2PB2B | P2PB2B | MBC/ETH | $8.8e-05 | $14,672 | 45.45% |
STEX | STEX | MBC/BTC | $3.9e-05 | $1,138 | 3.53% |
STEX | STEX | MBC/ETH | $7e-05 | $23 | 0.07% |
BiteBTC | BiteBTC | MBC/BTC | $0.000133 | $3 | 0.05% |
STEX | STEX | MBC/USDT | $0.000151 | - | 0.0% |
Date | Open | High | Low | Close | Volume | Market Cap |
---|---|---|---|---|---|---|
2019-03-12 | 0.0001 | 0.00012 | 8e-05 | 8e-05 | 27,422 | - |
2019-03-11 | 6e-05 | 0.00012 | 6e-05 | 0.0001 | 18,782 | - |
2019-03-10 | 6e-05 | 0.00012 | 6e-05 | 6e-05 | 12,093 | - |
2019-03-09 | 6e-05 | 0.00012 | 6e-05 | 6e-05 | 11,909 | - |
2019-03-08 | 7e-05 | 0.00012 | 5e-05 | 6e-05 | 13,828 | - |
2019-03-07 | 7e-05 | 0.0001 | 4e-05 | 7e-05 | 42,449 | - |
2019-03-06 | 7e-05 | 7e-05 | 7e-05 | 7e-05 | 34,089 | - |
2019-03-05 | 5e-05 | 0.00014 | 5e-05 | 7e-05 | 27,505 | - |
2019-03-04 | 5e-05 | 0.00025 | 5e-05 | 5e-05 | 8,581 | - |
2019-03-03 | 5e-05 | 0.00027 | 5e-05 | 5e-05 | 8,481 | - |
2019-03-02 | 6e-05 | 0.00027 | 5e-05 | 5e-05 | 9,362 | - |
2019-03-01 | 5e-05 | 0.00026 | 5e-05 | 6e-05 | 11,872 | - |
2019-02-28 | 5e-05 | 0.00026 | 4e-05 | 5e-05 | 12,391 | - |
2019-02-27 | 9e-05 | 0.00011 | 5e-05 | 5e-05 | 8,685 | - |
2019-02-26 | 0.00014 | 0.00014 | 9e-05 | 9e-05 | 15,564 | - |
2019-02-25 | 4e-05 | 0.00014 | 4e-05 | 0.00014 | 22,383 | - |
2019-02-24 | 5e-05 | 6e-05 | 5e-05 | 5e-05 | 7,899 | - |
2019-02-23 | 5e-05 | 5e-05 | 5e-05 | 5e-05 | 8,438 | - |
2019-02-22 | 5e-05 | 5e-05 | 5e-05 | 5e-05 | 8,103 | - |
2019-02-21 | 5e-05 | 5e-05 | 5e-05 | 5e-05 | 9,061 | - |
2019-02-20 | 5e-05 | 5e-05 | 5e-05 | 5e-05 | 7,612 | - |
2019-02-19 | 5e-05 | 5e-05 | 5e-05 | 5e-05 | 7,932 | - |
2019-02-18 | 4e-05 | 5e-05 | 4e-05 | 5e-05 | 7,602 | - |
2019-02-17 | 0.00012 | 0.00013 | 4e-05 | 4e-05 | 6,888 | - |
2019-02-16 | 0.00012 | 0.00012 | 0.00012 | 0.00012 | 18,074 | - |
2019-02-15 | 0.0001 | 0.00012 | 0.0001 | 0.00012 | 19,119 | - |
2019-02-14 | 0.00011 | 0.00011 | 0.0001 | 0.0001 | 22,762 | - |
2019-02-13 | 0.00011 | 0.00016 | 0.00011 | 0.00011 | 27,275 | - |
2019-02-12 | 0.00014 | 0.00014 | 8e-05 | 0.00011 | 63,077 | - |
2019-02-11 | 0.00021 | 0.00021 | 9e-05 | 0.00014 | 50,572 | - |
2019-02-10 | 0.00014 | 0.00023 | 5e-05 | 0.00021 | 36,342 | - |
2019-02-09 | 0.00012 | 0.00016 | 0.00012 | 0.00014 | 82,915 | - |
2019-02-08 | 7e-05 | 0.00013 | 3e-05 | 0.00012 | 53,049 | - |
2019-02-07 | 0.00024 | 0.00024 | 4e-05 | 7e-05 | 12,831 | - |
2019-02-06 | 0.00013 | 0.00028 | 0.00012 | 0.00024 | 85 | - |
2019-02-05 | 0.00012 | 0.00013 | 0.0001 | 0.00012 | 329 | - |
2019-02-04 | 7e-05 | 0.00012 | 7e-05 | 0.00012 | 50 | - |
2019-02-03 | 7e-05 | 0.0001 | 7e-05 | 7e-05 | 1,054 | - |
2019-02-02 | 7e-05 | 0.00011 | 7e-05 | 7e-05 | 1,590 | - |
2019-02-01 | 0.0001 | 0.00011 | 7e-05 | 7e-05 | 239 | - |
2019-01-31 | 0.0001 | 0.00014 | 7e-05 | 0.0001 | 16,060 | - |
2019-01-30 | 0.0001 | 0.00014 | 0.0001 | 0.00011 | 1,183 | - |
2019-01-29 | 0.00011 | 0.00014 | 0.0001 | 0.0001 | 778 | - |
2019-01-28 | 0.00011 | 0.00014 | 7e-05 | 0.00011 | 542 | - |
2019-01-27 | 0.00011 | 0.00014 | 7e-05 | 0.00011 | 736 | - |
2019-01-26 | 0.00011 | 0.00015 | 7e-05 | 0.00011 | 12,422 | - |
2019-01-25 | 0.0001 | 0.00014 | 9e-05 | 0.00011 | 550 | - |
2019-01-24 | 0.00014 | 0.00014 | 0.0001 | 0.0001 | 248 | - |
2019-01-23 | 0.00011 | 0.00015 | 0.00011 | 0.00014 | 427 | - |
2019-01-22 | 0.00011 | 0.00014 | 7e-05 | 0.00011 | 7,665 | - |
2019-01-21 | 0.00011 | 0.00014 | 8e-05 | 0.00011 | 2,561 | - |
2019-01-20 | 0.00015 | 0.00015 | 7e-05 | 0.00011 | 2,256 | - |
2019-01-19 | 0.00011 | 0.00015 | 7e-05 | 0.00015 | 1,416 | - |
2019-01-18 | 0.00015 | 0.00019 | 7e-05 | 0.00011 | 22,329 | - |
2019-01-17 | 0.00015 | 0.00026 | 0.00015 | 0.00015 | 16,356 | - |
2019-01-16 | 0.00011 | 0.00018 | 0.00011 | 0.00015 | 10,648 | - |
2019-01-15 | 8e-05 | 0.00015 | 8e-05 | 0.00011 | 9,235 | - |
2019-01-14 | 7e-05 | 0.00012 | 7e-05 | 8e-05 | 7,980 | - |
2019-01-13 | 7e-05 | 0.00011 | 7e-05 | 7e-05 | 440 | - |
2019-01-12 | 7e-05 | 7e-05 | 7e-05 | 7e-05 | 395 | - |
2019-01-11 | 7e-05 | 0.00011 | 7e-05 | 7e-05 | 401 | - |
2019-01-10 | 8e-05 | 0.00012 | 7e-05 | 7e-05 | 497 | - |
2019-01-09 | 8e-05 | 0.00012 | 4e-05 | 8e-05 | 1,667 | - |
2019-01-08 | 4e-05 | 0.00012 | 4e-05 | 8e-05 | 5,807 | - |
2019-01-07 | 8e-05 | 8e-05 | 4e-05 | 4e-05 | 573 | - |
2019-01-06 | 8e-05 | 0.00012 | 8e-05 | 8e-05 | 2,954 | - |
2019-01-05 | 8e-05 | 0.00012 | 8e-05 | 8e-05 | 542 | - |
2019-01-04 | 7e-05 | 0.00012 | 4e-05 | 8e-05 | 99,822 | - |
2019-01-03 | 8e-05 | 9e-05 | 6e-05 | 7e-05 | 7,280 | - |
2019-01-02 | 8e-05 | 0.00012 | 8e-05 | 8e-05 | 417 | - |
2019-01-01 | 7e-05 | 0.00011 | 7e-05 | 8e-05 | 915 | - |
2018-12-31 | 8e-05 | 8e-05 | 5e-05 | 7e-05 | 439 | - |
2018-12-30 | 8e-05 | 0.00012 | 5e-05 | 8e-05 | 453 | - |
2018-12-29 | 8e-05 | 0.00012 | 8e-05 | 8e-05 | 14,932 | - |
2018-12-28 | 0.00011 | 0.00012 | 7e-05 | 8e-05 | 2,857 | - |
2018-12-27 | 8e-05 | 0.00012 | 7e-05 | 0.00011 | 2,721 | - |
2018-12-26 | 8e-05 | 0.00012 | 8e-05 | 8e-05 | 1,261 | - |
2018-12-25 | 8e-05 | 0.00012 | 7e-05 | 8e-05 | 301 | - |
2018-12-24 | 0.00012 | 0.00013 | 4e-05 | 8e-05 | 7,645 | - |
2018-12-23 | 8e-05 | 0.00013 | 8e-05 | 0.00012 | 416 | - |
2018-12-22 | 8e-05 | 0.00012 | 8e-05 | 8e-05 | 10,413 | - |
2018-12-21 | 0.00012 | 0.00017 | 8e-05 | 8e-05 | 12,303 | - |
2018-12-20 | 0.00011 | 0.00016 | 7e-05 | 0.00012 | 7,156 | - |
2018-12-19 | 0.00011 | 0.00016 | 7e-05 | 0.00011 | 9,141 | - |
2018-12-18 | 0.00011 | 0.00014 | 7e-05 | 0.00011 | 79,411 | - |
2018-12-17 | 0.0001 | 0.00012 | 6e-05 | 0.00011 | 1,845 | - |
2018-12-16 | 0.0001 | 0.00013 | 6e-05 | 0.0001 | 3,796 | - |
2018-12-15 | 0.0001 | 0.00013 | 0.0001 | 0.0001 | 5,939 | - |
2018-12-14 | 0.0001 | 0.00013 | 0.0001 | 0.0001 | 2,373 | - |
2018-12-13 | 0.00014 | 0.00014 | 0.0001 | 0.0001 | 5,077 | - |
2018-12-12 | 0.00014 | 0.00015 | 0.00011 | 0.00014 | 3,933 | - |
2018-12-11 | 0.00018 | 0.0002 | 0.00011 | 0.00014 | 3,463 | - |
2018-12-10 | 0.00014 | 0.00021 | 0.00012 | 0.00018 | 230,649 | - |
2018-12-09 | 0.00014 | 0.00015 | 0.0001 | 0.00015 | 2,384 | - |
2018-12-08 | 0.00011 | 0.00015 | 0.00011 | 0.00014 | 1,864 | - |
2018-12-07 | 0.00014 | 0.00014 | 0.0001 | 0.00011 | 1,896 | - |
2018-12-06 | 0.00011 | 0.00015 | 0.00011 | 0.00014 | 8,108 | - |
2018-12-05 | 0.00016 | 0.00016 | 0.00011 | 0.00011 | 2,990 | - |
2018-12-04 | 0.00015 | 0.00016 | 0.00012 | 0.00016 | 7,821 | - |
2018-12-03 | 0.00017 | 0.0002 | 0.00012 | 0.00012 | 6,172 | - |